Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
166,75-2,85 (-1,68%)
No fechamento: 04:00PM EST
166,75 0,00 (0,00%)
Pós-fechamento: 07:58PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de dez. de 2021168,98170,73162,14166,75166,756.458.100
02 de dez. de 2021161,36170,29160,49169,60169,605.687.600
01 de dez. de 2021174,01180,13162,03163,08163,087.645.700
30 de nov. de 2021176,40180,64170,92172,54172,5410.682.700
29 de nov. de 2021176,88180,70175,90180,08180,085.317.400
26 de nov. de 2021167,76174,64167,04173,86173,866.044.100
24 de nov. de 2021175,63182,78175,00179,89179,894.763.300
23 de nov. de 2021181,14183,73175,25178,27178,276.451.900
22 de nov. de 2021190,44190,76176,72181,73181,7312.619.800
19 de nov. de 2021196,60199,36190,50196,42196,428.181.900
18 de nov. de 2021199,34205,00196,00204,33204,334.597.700
17 de nov. de 2021207,00212,58198,40199,11199,116.383.400
16 de nov. de 2021205,59209,93203,47207,04207,044.431.300
15 de nov. de 2021206,20209,24204,16207,21207,217.479.300
12 de nov. de 2021192,46208,16192,06206,54206,5412.050.300
11 de nov. de 2021195,20197,93190,77191,61191,615.899.000
10 de nov. de 2021190,23195,00189,28192,22192,226.704.100
09 de nov. de 2021201,44201,50187,50194,68194,689.056.100
08 de nov. de 2021203,35211,34199,75200,32200,3212.855.300
05 de nov. de 2021186,15203,29185,94201,62201,6227.285.400
04 de nov. de 2021175,95179,43173,96178,45178,459.664.600
03 de nov. de 2021171,89173,75170,93172,87172,872.827.100
02 de nov. de 2021174,95175,30170,58172,87172,873.292.100
01 de nov. de 2021170,50175,44170,50174,60174,604.401.100
29 de out. de 2021171,39171,39168,85170,66170,662.294.400
28 de out. de 2021170,20171,85168,71171,70171,702.143.700
27 de out. de 2021170,74172,65168,88169,10169,103.009.800
26 de out. de 2021170,40172,00167,90171,14171,142.937.900
25 de out. de 2021166,69170,33166,65169,24169,242.620.800
22 de out. de 2021169,30169,44165,16166,64166,642.986.000
21 de out. de 2021169,07171,53167,70170,50170,502.889.400
20 de out. de 2021170,06171,94168,20169,76169,762.687.000
19 de out. de 2021172,57172,81170,06170,74170,742.776.600
18 de out. de 2021167,50172,70167,11172,32172,322.793.700
15 de out. de 2021171,90172,95168,58169,18169,183.588.400
14 de out. de 2021175,24176,75170,04170,50170,504.139.400
13 de out. de 2021173,00175,19171,80173,58173,583.521.900
12 de out. de 2021172,69175,90171,23172,75172,756.028.100
11 de out. de 2021170,00171,54166,63166,67166,672.046.300
08 de out. de 2021170,10174,10169,48169,97169,972.263.500
07 de out. de 2021170,00171,27168,60169,60169,602.119.600
06 de out. de 2021161,39167,32160,63167,25167,252.461.500
05 de out. de 2021165,67166,59162,43164,74164,744.340.100
04 de out. de 2021171,99172,26164,03164,50164,504.459.400
01 de out. de 2021170,31173,20168,55173,01173,014.963.000
30 de set. de 2021168,10169,50165,71167,75167,752.662.500
29 de set. de 2021170,10171,22166,55168,07168,072.788.700
28 de set. de 2021172,52173,56166,90168,58168,584.362.800
27 de set. de 2021175,00176,32172,02174,26174,263.551.400
24 de set. de 2021174,53176,96173,61175,88175,884.084.900
23 de set. de 2021171,55176,00170,50175,13175,135.370.800
22 de set. de 2021170,03171,81167,37169,96169,964.353.600
21 de set. de 2021164,00170,01162,96169,29169,298.592.500
20 de set. de 2021162,24166,54159,45161,64161,646.846.800
17 de set. de 2021169,30170,00163,61166,59166,5920.024.700
16 de set. de 2021165,26169,45165,04168,15168,156.094.800
15 de set. de 2021162,32166,63160,49166,37166,375.656.000
14 de set. de 2021160,66164,70159,41163,30163,304.655.500
13 de set. de 2021160,25162,99154,79160,32160,327.520.900
10 de set. de 2021166,95168,24165,01165,20165,203.981.300
09 de set. de 2021163,00166,97160,83166,00166,005.935.800
08 de set. de 2021163,23166,55161,60163,93163,935.866.500
07 de set. de 2021159,72165,74159,55165,00165,0011.008.800
03 de set. de 2021158,05160,64157,20158,00158,004.456.400
02 de set. de 2021156,50159,46156,50157,20157,203.301.000
01 de set. de 2021154,84158,64154,29156,59156,594.324.700
31 de ago. de 2021155,94158,15153,58154,99154,997.404.000
30 de ago. de 2021154,41157,49151,92156,02156,023.968.700
27 de ago. de 2021152,25156,44151,45154,18154,184.814.600
26 de ago. de 2021159,34159,50151,45152,73152,737.243.000
25 de ago. de 2021158,76163,06158,00160,35160,357.267.700
24 de ago. de 2021147,00161,98146,50161,42161,4222.096.800
23 de ago. de 2021144,90147,63144,15146,79146,794.727.400
20 de ago. de 2021142,00143,95141,50143,70143,702.965.300
19 de ago. de 2021143,79145,28141,92142,65142,654.732.400
18 de ago. de 2021144,02148,68141,70146,74146,745.190.100
17 de ago. de 2021145,00148,20143,58143,90143,907.855.100
16 de ago. de 2021151,99152,03144,90148,57148,577.715.200
13 de ago. de 2021146,66152,76144,51152,76152,7616.781.900
12 de ago. de 2021148,86151,68146,55151,15151,158.794.100
11 de ago. de 2021147,54149,28145,16148,16148,166.717.700
10 de ago. de 2021149,37150,76147,85147,95147,955.149.800
09 de ago. de 2021148,74151,00148,70149,44149,445.541.900
06 de ago. de 2021148,99150,19147,55149,99149,994.039.600
05 de ago. de 2021146,67150,41146,40150,32150,324.737.500
04 de ago. de 2021145,10147,46145,01147,40147,404.631.400
03 de ago. de 2021147,73147,79143,28145,65145,655.491.000
02 de ago. de 2021143,85146,27143,40145,49145,494.522.400
30 de jul. de 2021141,75144,69141,74144,01144,014.163.200
29 de jul. de 2021143,65145,00141,71143,47143,475.005.500
28 de jul. de 2021141,31143,73141,03143,30143,304.466.800
27 de jul. de 2021141,26142,52138,31141,58141,585.113.100
26 de jul. de 2021139,13142,19137,20142,00142,006.489.500
23 de jul. de 2021139,80140,00137,41138,73138,732.811.100
22 de jul. de 2021141,29141,29137,66139,47139,474.628.400
21 de jul. de 2021136,71140,15135,73139,25139,255.269.600
20 de jul. de 2021132,75137,43131,70136,09136,096.274.600
19 de jul. de 2021131,36133,77130,31131,88131,887.215.700
16 de jul. de 2021139,69139,79133,51134,31134,316.094.600
15 de jul. de 2021139,18140,52136,54137,50137,506.576.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...